CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 29.35 4.23% 6.35% 79.15 6.06 1,212,863 28.50 29.99 28.20 64.25 35.75
2026-04-09 28.16 0.46% 4.51% 77.68 52.64 486,938 28.01 28.74 27.50 53.23 46.77
2026-04-08 28.03 9.53% 3.49% 75.66 3.68 1,290,595 27.25 28.15 27.20 87.37 12.63
2026-04-07 25.59 3.69% 11.73% 50.00 52.38 148,056 24.58 27.15 24.30 45.26 54.74
2026-04-06 24.68 0.61% 4.08% 44.11 -1.20 164,702 24.42 24.98 24.00 69.39 30.61
2026-04-03 24.53 -0.12% 5.40% 32.11 50.56 376,580 24.45 25.19 23.90 48.84 51.16
2026-04-02 24.56 -4.81% 4.08% 45.31 -1.50 158,542 25.50 25.50 24.50 6.00 94.00
2026-04-01 25.80 3.16% 2.93% 61.14 50.62 150,328 25.50 26.00 25.26 72.97 27.03
2026-03-31 25.01 -0.44% 2.12% 53.42 0.98 96,795 24.95 25.48 24.95 11.32 88.68
2026-03-30 25.12 -1.84% 4.66% 62.23 49.04 152,681 25.80 25.85 24.70 36.52 63.48
2026-03-27 25.59 2.07% 5.05% 62.40 1.20 1,443,219 24.95 26.00 24.75 67.20 32.80
2026-03-26 25.07 -3.54% 2.00% 51.01 49.98 86,708 25.50 25.50 25.00 14.00 86.00
2026-03-25 25.99 3.84% 6.12% 67.56 0.16 750,943 25.00 26.00 24.50 99.33 0.67
2026-03-24 25.03 0.36% 5.56% 38.76 51.82 644,783 25.45 25.45 24.11 68.66 31.34
2026-03-19 24.94 0.61% 4.04% 33.18 -1.76 302,051 24.50 25.00 24.03 93.81 6.19
2026-03-18 24.79 2.35% 3.75% 63.84 51.64 92,132 24.30 24.90 24.00 87.78 12.22
2026-03-17 24.22 -1.86% 4.17% 43.36 -2.06 88,915 24.72 25.00 24.00 22.00 78.00
2026-03-16 24.68 -1.28% 2.65% 33.90 50.50 28,070 24.90 25.15 24.50 27.69 72.31
2026-03-13 25.00 -0.28% 2.00% 44.72 -1.14 9,257 25.00 25.50 25.00 0.00 100.00
2026-03-12 25.07 -1.69% 3.08% 43.90 51.14 40,242 25.77 25.77 25.00 9.09 90.91
2026-03-11 25.50 -0.66% 4.00% 57.12 -1.00 366,093 25.50 26.00 25.00 50.00 50.00
2026-03-10 25.67 8.40% 5.52% 42.79 52.00 65,354 24.45 25.80 24.45 90.37 9.63
2026-03-09 23.68 -4.63% 9.31% 26.59 -0.66 383,001 23.50 24.43 22.35 63.94 36.06
2026-03-06 24.83 -6.55% 9.39% 28.47 48.02 424,141 26.80 26.80 24.50 14.35 85.65
2026-03-05 26.57 3.47% 4.90% 34.67 1.64 85,608 26.30 26.75 25.50 85.60 14.40
2026-03-04 25.68 -0.73% 3.38% 32.57 51.50 872,167 25.30 26.00 25.15 62.35 37.65
2026-03-03 25.87 5.94% 8.60% 27.45 -0.14 554,515 24.30 26.39 24.30 75.12 24.88
2026-03-02 24.42 -9.99% 6.47% 15.97 51.88 367,197 24.42 26.00 24.42 0.00 100.00
2026-02-27 27.13 -2.41% 3.23% 20.46 -3.04 156,209 27.77 27.77 26.90 26.44 73.56
2026-02-26 27.80 -2.01% 3.47% 32.36 57.30 178,292 27.90 28.35 27.40 42.11 57.89
2026-02-25 28.37 -0.94% 4.18% 44.38 -1.70 168,482 28.50 28.65 27.50 75.65 24.35
2026-02-24 28.64 2.43% 5.85% 34.01 58.44 333,839 28.34 28.95 27.35 80.62 19.38
2026-02-23 27.96 -4.80% 6.32% 29.60 -1.16 260,262 29.25 29.25 27.51 25.86 74.14
2026-02-20 29.37 1.35% 13.02% 39.96 57.08 557,375 29.00 29.95 26.50 83.19 16.81
2026-02-19 28.98 -4.10% 5.38% 39.61 1.66 255,299 30.35 30.35 28.80 11.61 88.39
2026-02-18 30.22 2.03% 3.37% 45.33 56.30 378,992 29.90 30.34 29.35 87.88 12.12
2026-02-17 29.62 2.28% 3.56% 33.72 4.14 482,181 29.79 29.99 28.96 64.08 35.92
2026-02-16 28.96 -6.07% 12.06% 16.56 55.10 1,191,338 31.00 31.50 28.11 25.07 74.93
2026-02-13 30.83 0.82% 3.30% 39.05 2.82 295,794 30.01 31.00 30.01 82.83 17.17
2026-02-12 30.58 0.56% 2.91% 59.37 58.84 927,842 30.26 30.78 29.91 77.01 22.99
2026-02-11 30.41 1.20% 3.02% 62.41 2.32 349,549 30.00 30.70 29.80 67.78 32.22
2026-02-10 30.05 -1.93% 3.17% 62.95 58.50 225,022 30.80 30.95 30.00 5.26 94.74
2026-02-09 30.64 -1.19% 2.23% 62.39 1.60 214,360 30.90 31.13 30.45 27.94 72.06
2026-02-06 31.01 -3.43% 6.88% 70.61 59.68 764,695 32.11 32.49 30.40 29.19 70.81
2026-02-04 32.11 1.71% 2.75% 75.59 2.34 1,467,631 32.01 32.48 31.61 57.47 42.53
2026-02-03 31.57 6.55% 8.84% 65.70 61.88 7,388,108 29.63 32.00 29.40 83.46 16.54
2026-02-02 29.63 2.00% 2.48% 47.37 1.26 568,324 29.20 29.75 29.03 83.33 16.67
2026-01-30 29.05 1.54% 2.24% 43.95 58.00 483,414 29.25 29.25 28.61 68.75 31.25
2026-01-29 28.61 -2.19% 3.80% 30.35 0.10 979,449 29.48 29.48 28.40 19.44 80.56
2026-01-28 29.25 2.38% 4.31% 51.10 57.12 1,447,484 29.50 29.78 28.55 56.91 43.09
2026-01-27 28.57 -2.42% 2.46% 33.24 1.38 703,928 29.10 29.10 28.40 24.29 75.71
2026-01-26 29.28 -1.84% 2.23% 31.88 55.76 296,095 29.70 29.85 29.20 12.31 87.69
2026-01-23 29.83 0.03% 2.37% 59.71 2.80 756,719 30.00 30.20 29.50 47.14 52.86
2026-01-22 29.82 1.22% 2.45% 66.20 56.86 1,515,193 29.75 30.47 29.74 10.96 89.04
2026-01-21 29.46 -1.70% 2.41% 64.55 2.78 375,912 30.11 30.11 29.40 8.45 91.55
2026-01-20 29.97 2.74% 4.77% 71.14 56.14 1,467,145 29.11 30.50 29.11 61.87 38.13
2026-01-19 29.17 -1.95% 2.92% 63.22 3.80 591,893 29.96 29.96 29.11 7.06 92.94
2026-01-16 29.75 -2.81% 7.26% 66.11 54.54 5,017,259 31.25 31.75 29.60 6.98 93.02
2026-01-15 30.61 5.95% 7.24% 84.81 4.96 6,572,816 29.00 31.10 29.00 76.67 23.33
2026-01-14 28.89 3.36% 8.98% 55.33 56.26 2,704,051 27.95 29.97 27.50 56.28 43.72
2026-01-13 27.95 0.32% 3.27% 21.24 1.52 215,518 28.40 28.45 27.55 44.44 55.56
2026-01-12 27.86 0.00% 3.12% 14.95 54.38 498,468 27.25 28.10 27.25 71.76 28.24
2026-01-09 27.86 -0.57% 3.70% 13.68 1.34 364,598 28.00 28.00 27.00 86.00 14.00
2026-01-08 28.02 -1.37% 2.88% 12.85 54.38 549,791 28.40 28.60 27.80 27.50 72.50
2026-01-07 28.41 1.14% 3.19% 16.04 1.66 333,037 28.10 28.50 27.62 89.77 10.23
2026-01-06 28.09 -1.89% 3.00% 1.09 55.16 827,308 28.70 28.84 28.00 10.71 89.29
2026-01-05 28.63 -1.48% 2.74% 38.05 1.02 978,217 29.01 29.28 28.50 16.67 83.33
2026-01-02 29.06 -1.02% 4.20% 50.00 56.24 344,020 29.80 29.80 28.60 38.33 61.67
2026-01-01 29.36 -0.68% 2.62% 50.00 1.88 454,305 29.74 29.75 28.99 48.68 51.32
2025-12-31 29.56 -1.04% 2.39% 80.25 56.84 260,158 30.00 30.00 29.30 37.14 62.86
2025-12-30 29.87 0.07% 4.70% 73.86 2.28 2,790,697 29.90 30.95 29.56 22.30 77.70
2025-12-29 29.85 -0.10% 2.22% 73.79 57.46 1,417,684 30.00 30.38 29.72 19.70 80.30
2025-12-26 29.88 2.61% 12.25% 64.59 2.24 1,395,227 29.00 31.99 28.50 39.54 60.46
2025-12-24 29.12 0.21% 2.41% 56.57 57.52 461,854 29.30 29.70 29.00 17.14 82.86
2025-12-23 29.06 -1.02% 4.41% 58.24 0.72 3,333,721 29.60 30.28 29.00 4.69 95.31
2025-12-22 29.36 6.38% 7.27% 67.72 57.40 3,072,280 27.99 29.50 27.50 93.00 7.00
2025-12-19 27.60 -2.09% 3.20% 49.78 1.32 399,029 28.10 28.38 27.50 11.36 88.64
2025-12-18 28.19 0.04% 3.53% 70.06 53.88 486,571 28.25 29.00 28.01 18.18 81.82
2025-12-17 28.18 -1.85% 4.96% 86.85 2.50 672,483 28.71 29.40 28.01 12.23 87.77
2025-12-16 28.71 0.07% 6.84% 100.00 53.86 4,005,306 29.00 30.45 28.50 10.77 89.23
2025-12-15 28.69 0.67% 3.52% 100.00 3.56 769,895 29.00 29.10 28.11 58.59 41.41
2025-12-12 28.50 1.32% 4.42% 97.63 53.82 3,441,014 28.55 29.50 28.25 20.00 80.00
2025-12-11 28.13 1.88% 3.82% 97.44 3.18 1,338,138 27.78 28.55 27.50 60.00 40.00
2025-12-10 27.61 0.47% 3.98% 90.37 53.08 1,727,771 27.99 28.50 27.41 18.35 81.65
2025-12-09 27.48 9.00% 10.48% 90.86 2.14 3,395,809 25.39 27.73 25.10 90.49 9.51
2025-12-08 25.21 1.08% 1.60% 82.18 52.82 525,996 25.24 25.40 25.00 52.50 47.50
2025-12-05 24.94 0.56% 1.79% 80.13 -2.40 95,248 24.62 25.04 24.60 77.27 22.73
2025-12-04 24.80 -0.36% 2.94% 77.62 52.28 221,266 24.53 25.25 24.53 37.50 62.50
2025-12-03 24.89 0.40% 2.02% 68.10 -2.68 255,551 24.89 25.25 24.75 28.00 72.00
2025-12-02 24.79 -0.88% 2.46% 67.70 52.46 81,741 24.99 25.00 24.40 65.00 35.00
2025-12-01 25.01 1.21% 3.40% 65.27 -2.88 1,525,126 24.93 25.55 24.71 35.71 64.29
2025-11-28 24.71 2.57% 3.79% 59.44 52.90 2,187,772 24.48 24.92 24.01 76.92 23.08
2025-11-27 24.09 0.37% 2.50% 24.73 -3.48 300,490 24.00 24.60 24.00 15.00 85.00
2025-11-26 24.00 -0.04% 0.62% 12.96 51.66 156,971 24.10 24.15 24.00 0.00 100.00
2025-11-25 24.01 -1.19% 1.04% 13.08 -3.66 282,617 24.24 24.25 24.00 4.00 96.00
2025-11-24 24.30 0.33% 0.99% 29.67 51.68 14,628 24.40 24.49 24.25 20.83 79.17
2025-11-21 24.22 -1.14% 2.37% 16.52 -3.08 100,477 24.50 24.60 24.03 33.33 66.67
2025-11-20 24.50 0.25% 1.84% 21.59 51.52 39,867 24.40 24.85 24.40 22.22 77.78
2025-11-19 24.44 -0.49% 1.52% 32.35 -2.52 149,082 24.50 24.70 24.33 29.73 70.27
2025-11-18 24.56 -0.97% 1.18% 42.42 51.40 112,317 24.56 24.79 24.50 20.69 79.31
2025-11-17 24.80 0.00% 2.03% 40.78 -2.28 111,859 24.62 25.10 24.60 40.00 60.00
2025-11-14 24.80 0.53% 3.69% 49.59 51.88 102,655 24.85 25.30 24.40 44.44 55.56
2025-11-13 24.67 -1.28% 2.45% 39.83 -2.28 69,915 25.00 25.10 24.50 28.33 71.67
2025-11-12 24.99 -0.04% 1.83% 50.00 51.62 67,478 25.10 25.10 24.65 75.55 24.45
2025-11-11 25.00 0.81% 3.98% 62.30 -1.64 359,214 24.80 25.09 24.13 90.63 9.37
2025-11-10 24.80 0.36% 2.34% 54.37 51.64 75,255 24.75 24.98 24.41 68.42 31.58
2025-11-07 24.71 -1.12% 2.02% 47.96 -2.04 238,618 25.00 25.20 24.70 2.00 98.00
2025-11-06 24.99 0.73% 0.60% 40.87 51.46 136,239 25.00 25.00 24.85 93.33 6.67
2025-11-05 24.81 -0.40% 1.69% 19.73 -1.48 151,900 24.99 25.20 24.78 7.14 92.86
2025-11-04 24.91 -0.32% 2.54% 18.24 51.10 436,120 25.10 25.47 24.84 11.11 88.89
2025-11-03 24.99 1.17% 2.29% 52.71 -1.28 293,969 25.05 25.06 24.50 87.50 12.50
2025-10-31 24.70 -0.04% 4.08% 63.91 51.26 126,158 25.00 25.50 24.50 20.00 80.00
2025-10-30 24.71 -0.16% 1.92% 63.34 -1.86 122,918 24.75 25.00 24.53 38.30 61.70
2025-10-29 24.75 -1.79% 6.25% 66.94 51.28 709,738 25.25 25.50 24.00 50.00 50.00
2025-10-28 25.20 -1.95% 4.77% 76.40 -1.78 487,966 25.40 25.70 24.53 57.27 42.73
2025-10-27 25.70 -0.85% 3.41% 86.32 52.18 791,969 25.92 26.37 25.50 22.99 77.01
2025-10-24 25.92 4.31% 7.78% 85.42 -0.78 6,068,200 25.05 27.00 25.05 44.62 55.38
2025-10-23 24.85 4.59% 9.31% 64.35 52.62 1,343,920 23.53 25.72 23.53 60.27 39.73
2025-10-22 23.76 -0.17% 3.40% 17.24 -2.92 240,802 23.51 24.30 23.50 32.50 67.50
2025-10-21 23.80 1.23% 2.35% 16.67 50.44 102,845 23.75 23.95 23.40 72.73 27.27
2025-10-17 23.51 0.04% 1.32% 23.86 -2.84 254,057 23.78 23.80 23.49 6.45 93.55
2025-10-16 23.50 -0.55% 3.60% 22.77 49.86 50,700 23.60 23.89 23.06 53.01 46.99
2025-10-15 23.63 -1.05% 2.83% 23.23 -2.86 29,987 23.31 23.97 23.31 48.48 51.52
2025-10-14 23.88 -1.44% 4.26% 25.99 50.12 86,554 23.90 24.00 23.02 87.75 12.25
2025-10-13 24.23 -2.69% 7.31% 29.30 -2.36 256,448 24.90 24.95 23.25 57.65 42.35
2025-10-10 24.90 -0.40% 1.53% 47.92 50.82 220,980 25.13 25.19 24.81 23.68 76.32
2025-10-09 25.00 1.87% 2.65% 57.89 -1.02 648,197 24.70 25.15 24.50 76.92 23.08
2025-10-08 24.54 -0.24% 1.93% 13.43 51.02 151,398 24.87 24.87 24.40 29.79 70.21
2025-10-07 24.60 -0.36% 8.34% 12.33 -1.94 182,646 24.95 24.95 23.03 81.77 18.23
2025-10-06 24.69 -0.16% 1.80% 24.66 51.14 231,186 24.77 24.94 24.50 43.18 56.82
2025-10-03 24.73 -0.60% 2.64% 27.14 -1.76 399,505 24.98 25.25 24.60 20.00 80.00
2025-10-02 24.88 -0.24% 1.46% 33.33 51.22 398,915 24.60 24.96 24.60 77.78 22.22
2025-10-01 24.94 0.36% 1.21% 35.19 -1.46 228,317 25.00 25.05 24.75 63.33 36.67
2025-09-30 24.85 -0.72% 2.02% 11.49 51.34 260,630 25.03 25.25 24.75 20.00 80.00
2025-09-29 25.03 -0.48% 0.60% 60.93 -1.64 593,647 25.05 25.15 25.00 20.00 80.00
2025-09-26 25.15 0.36% 1.40% 84.64 51.70 521,717 25.22 25.35 25.00 42.86 57.14
2025-09-25 25.06 0.04% 2.00% 77.40 -1.40 823,087 25.24 25.50 25.00 12.00 88.00
2025-09-24 25.05 -0.08% 1.68% 75.00 51.52 574,623 25.44 25.44 25.02 7.14 92.86
2025-09-23 25.07 -0.12% 1.76% 74.33 -1.42 753,947 25.10 25.44 25.00 15.91 84.09
2025-09-22 25.10 -1.65% 4.32% 72.17 51.56 2,668,860 25.63 26.08 25.00 9.26 90.74
2025-09-19 25.52 3.32% 7.14% 82.52 -1.36 5,235,492 24.99 26.25 24.50 58.29 41.71
2025-09-18 24.70 7.25% 8.71% 78.49 52.40 7,776,820 23.85 25.33 23.30 68.97 31.03 6.00|17.10.2025
2025-09-17 23.03 -1.12% 2.58% 26.55 -3.00 193,041 23.45 23.49 22.90 22.03 77.97
2025-09-16 23.29 -0.43% 3.94% 50.86 49.06 141,664 23.73 24.00 23.09 21.98 78.02
2025-09-15 23.39 -0.21% 3.23% 38.06 -2.48 35,154 23.44 24.00 23.25 18.67 81.33
2025-09-12 23.44 -0.55% 2.59% 36.20 49.26 63,976 23.79 23.80 23.20 40.00 60.00
2025-09-11 23.57 0.26% 2.09% 51.08 -2.38 158,981 23.89 23.89 23.40 34.69 65.31
2025-09-10 23.51 1.03% 4.63% 58.45 49.52 816,655 22.90 23.75 22.70 77.14 22.86
2025-09-09 23.27 -1.23% 4.13% 47.06 -2.50 95,560 23.56 23.95 23.00 28.42 71.58
2025-09-08 23.56 1.25% 3.40% 51.23 49.04 2,625,718 23.49 24.00 23.21 44.30 55.70
2025-09-05 23.27 -2.06% 3.23% 48.44 -1.92 109,579 23.76 24.00 23.25 2.67 97.33
2025-09-04 23.76 -0.54% 2.28% 68.94 48.46 79,171 23.89 24.20 23.66 18.52 81.48
2025-09-03 23.89 1.53% 2.95% 77.71 -0.94 789,121 24.00 24.40 23.70 27.14 72.86
2025-09-02 23.53 1.69% 15.37% 72.99 48.72 409,001 23.99 24.25 21.02 77.71 22.29
2025-09-01 23.14 -1.11% 5.16% 72.39 -1.66 63,057 24.25 24.25 23.06 6.72 93.28
2025-08-29 23.40 -0.47% 3.99% 81.51 47.94 26,184 23.89 23.95 23.03 40.22 59.78
2025-08-28 23.51 0.77% 6.09% 88.99 -1.14 990,188 23.75 24.40 23.00 36.43 63.57
2025-08-27 23.33 0.78% 2.62% 87.63 48.16 928,281 23.01 23.50 22.90 71.67 28.33
2025-08-26 23.15 0.78% 2.41% 86.52 -1.50 366,034 22.80 23.35 22.80 63.64 36.36
2025-08-25 22.97 0.31% 2.65% 84.81 47.80 141,384 22.90 23.25 22.65 53.33 46.67
2025-08-22 22.90 1.60% 1.10% 65.22 -1.86 73,792 22.99 23.00 22.75 60.00 40.00
2025-08-21 22.54 -0.49% 1.78% 24.00 47.66 116,779 22.90 22.90 22.50 10.00 90.00
2025-08-20 22.65 -0.04% 1.10% 22.22 -2.58 64,971 22.70 22.90 22.65 0.00 100.00
2025-08-19 22.66 0.27% 2.68% 19.83 47.88 284,282 22.70 23.00 22.40 43.33 56.67
2025-08-18 22.60 0.44% 2.68% 15.13 -2.56 68,539 22.75 23.00 22.40 33.33 66.67
2025-08-15 22.50 0.36% 4.31% 33.55 47.76 188,770 22.80 23.00 22.05 47.37 52.63
2025-08-13 22.42 -0.88% 3.00% 40.59 -2.76 42,747 22.51 22.97 22.30 17.91 82.09
2025-08-12 22.62 -1.91% 2.67% 39.20 47.60 70,037 23.00 23.10 22.50 20.00 80.00
2025-08-11 23.06 -0.82% 1.09% 52.27 -2.36 276,160 23.20 23.25 23.00 24.00 76.00
2025-08-08 23.25 -0.60% 1.08% 73.33 48.48 41,204 23.50 23.50 23.25 0.00 100.00
2025-08-07 23.39 -0.17% 7.86% 73.78 -1.98 154,467 23.50 23.75 22.02 79.19 20.81
2025-08-06 23.43 1.87% 2.98% 50.63 48.76 151,089 23.32 23.48 22.80 92.65 7.35
2025-08-05 23.00 1.14% 1.91% 33.91 -1.90 132,600 22.90 23.00 22.57 100.00 0.00
2025-08-04 22.74 -1.13% 3.51% 35.04 47.90 74,605 22.50 23.29 22.50 30.38 69.62
2025-08-01 23.00 0.00% 5.07% 49.80 -2.42 257,053 22.11 23.23 22.11 79.46 20.54
2025-07-31 23.00 2.31% 2.20% 47.17 48.42 73,712 23.00 23.25 22.75 50.00 50.00
2025-07-30 22.48 -0.57% 2.02% 36.36 -2.42 27,901 22.61 22.75 22.30 40.00 60.00
2025-07-29 22.61 -3.38% 4.82% 40.93 47.38 361,919 23.30 23.69 22.60 0.92 99.08
2025-07-28 23.40 -1.43% 2.11% 61.97 -2.16 55,961 23.25 23.74 23.25 30.61 69.39
2025-07-25 23.74 1.28% 3.61% 79.28 48.96 77,421 23.50 23.84 23.01 87.95 12.05
2025-07-24 23.44 1.87% 5.38% 57.43 -1.48 121,618 23.01 23.51 22.31 94.17 5.83
2025-07-23 23.01 -0.60% 1.04% 17.86 48.36 5,255 23.05 23.24 23.00 4.17 95.83
2025-07-22 23.15 0.30% 2.20% 15.62 -2.34 243,829 22.90 23.25 22.75 80.00 20.00
2025-07-21 23.08 0.35% 4.04% 10.00 48.64 23,031 23.70 23.70 22.78 32.61 67.39
2025-07-18 23.00 -0.26% 1.93% 0.67 -2.48 82,544 23.00 23.20 22.76 54.55 45.45
2025-07-17 23.06 -0.13% 2.17% 49.82 48.48 110,088 23.01 23.50 23.00 12.00 88.00
2025-07-16 23.09 -0.86% 1.70% 51.56 -2.36 38,851 23.11 23.39 23.00 23.08 76.92
2025-07-15 23.29 -1.10% 2.46% 55.39 48.54 73,175 23.50 23.78 23.21 14.03 85.97
2025-07-14 23.55 -1.09% 2.34% 61.48 -1.96 75,827 24.05 24.05 23.50 9.09 90.91
2025-07-11 23.81 0.04% 5.29% 64.10 49.06 140,662 23.90 24.48 23.25 45.53 54.47
2025-07-10 23.80 -2.78% 5.26% 63.95 -1.44 274,250 25.00 25.00 23.75 4.00 96.00
2025-07-09 24.48 6.11% 11.81% 91.11 49.04 1,174,264 22.90 25.38 22.70 66.42 33.58
2025-07-08 23.07 0.30% 1.53% 26.74 -0.08 204,473 23.10 23.25 22.90 48.57 51.43
2025-07-07 23.00 0.00% 3.33% 53.33 46.22 164,584 23.25 23.25 22.50 66.67 33.33
2025-07-04 23.00 0.04% 1.31% 76.92 -0.22 136,973 23.02 23.20 22.90 33.33 66.67
2025-07-03 22.99 -0.69% 2.37% 79.21 46.22 279,050 23.29 23.29 22.75 44.44 55.56
2025-07-02 23.15 0.00% 2.17% 86.22 -0.24 130,853 23.49 23.50 23.00 30.00 70.00
2025-07-01 23.15 0.65% 2.34% 76.17 46.54 254,788 23.06 23.60 23.06 16.67 83.33
2025-06-30 23.00 -2.00% 5.86% 77.17 -0.24 820,492 23.47 23.85 22.53 35.61 64.39
2025-06-27 23.47 2.44% 2.87% 87.77 46.24 611,098 23.48 23.66 23.00 71.21 28.79
2025-06-26 22.91 6.41% 5.90% 80.18 0.70 690,935 21.70 22.98 21.70 94.53 5.47
2025-06-25 21.53 1.46% 3.10% 62.62 45.12 330,906 21.40 21.65 21.00 81.54 18.46
2025-06-24 21.22 2.61% 4.03% 65.63 -2.06 82,058 21.95 21.95 21.10 14.12 85.88
2025-06-23 20.68 -2.13% 4.37% 41.70 44.50 321,953 20.67 21.50 20.60 8.89 91.11
2025-06-20 21.13 1.54% 2.40% 47.94 -3.14 94,349 20.99 21.30 20.80 66.00 34.00
2025-06-19 20.81 0.58% 4.80% 43.26 45.40 45,060 20.98 20.98 20.02 82.29 17.71
2025-06-18 20.69 -1.00% 5.89% 36.52 -3.78 342,018 20.90 21.20 20.02 56.78 43.22
2025-06-17 20.90 -0.52% 3.37% 40.12 45.16 120,851 21.25 21.50 20.80 14.29 85.71
2025-06-16 21.01 2.39% 2.93% 37.14 -3.36 100,323 20.50 21.10 20.50 85.00 15.00
2025-06-13 20.52 -2.52% 4.69% 9.64 45.38 144,395 20.75 21.00 20.06 48.94 51.06
2025-06-12 21.05 -0.75% 2.14% 17.80 -4.34 74,188 21.00 21.45 21.00 11.11 88.89
2025-06-11 21.21 0.76% 5.91% 61.97 46.44 109,294 20.30 21.50 20.30 75.83 24.17
2025-06-10 21.05 -0.57% 5.02% 54.72 -4.02 13,027 20.50 21.53 20.50 53.40 46.60
2025-06-05 21.17 -0.24% 2.84% 59.02 46.12 24,201 21.49 21.70 21.10 11.66 88.34
2025-06-04 21.22 -1.12% 2.86% 55.00 -3.78 82,387 21.25 21.60 21.00 36.67 63.33
2025-06-03 21.46 -1.83% 5.90% 63.59 46.22 346,962 21.86 22.24 21.00 37.10 62.90
2025-06-02 21.86 0.23% 2.30% 78.92 -3.30 632,260 22.00 22.25 21.75 22.00 78.00
2025-05-30 21.81 5.36% 9.95% 78.92 47.02 2,175,683 20.80 22.77 20.71 53.40 46.60
2025-05-29 20.70 -0.72% 0.97% 28.57 -3.40 73,737 20.76 20.89 20.69 5.00 95.00
2025-05-27 20.85 0.24% 0.62% 36.36 44.80 19,122 20.95 20.95 20.82 23.08 76.92
2025-05-26 20.80 -0.95% 2.07% 25.00 -3.10 44,906 21.00 21.19 20.76 9.30 90.70
2025-05-23 21.00 0.48% 1.64% 50.00 44.70 168,776 20.90 21.10 20.76 70.59 29.41
2025-05-22 20.90 0.00% 0.38% 24.59 -2.70 24,358 20.98 20.98 20.90 0.00 100.00
2025-05-21 20.90 0.24% 0.91% 16.67 44.50 20,225 20.80 20.99 20.80 52.63 47.37
2025-05-20 20.85 -0.71% 0.72% 67.95 -2.70 27,613 20.99 21.00 20.85 0.00 100.00
2025-05-19 21.00 0.00% 0.10% 75.51 44.40 13,954 21.00 21.00 20.98 100.00 0.00
2025-05-16 21.00 -0.47% 5.45% 63.14 -2.40 78,188 21.10 21.10 20.01 90.83 9.17
2025-05-15 21.10 0.48% 0.95% 51.39 44.40 35,673 21.10 21.20 21.00 50.00 50.00
2025-05-14 21.00 -0.99% 1.19% 48.75 -2.20 46,596 21.25 21.25 21.00 0.00 100.00
2025-05-13 21.21 -1.35% 3.86% 56.06 44.20 52,458 21.55 21.55 20.75 57.50 42.50
2025-05-12 21.50 7.45% 4.88% 61.05 -1.78 82,426 20.50 21.50 20.50 100.00 0.00
2025-05-09 20.01 1.32% 15.17% 30.35 44.78 54,084 19.75 20.50 17.80 81.85 18.15
2025-05-08 19.75 -2.37% 2.43% 16.28 -4.76 75,348 20.23 20.23 19.75 0.00 100.00
2025-05-07 20.23 -3.67% 9.52% 14.23 44.26 282,780 18.90 20.70 18.90 73.89 26.11
2025-05-06 21.00 -0.43% 1.14% 38.53 -3.80 115,003 21.23 21.24 21.00 0.00 100.00
2025-05-05 21.09 1.59% 3.57% 34.15 45.80 2,535 21.75 21.75 21.00 11.99 88.01
2025-05-02 20.76 0.10% 2.36% 26.70 -3.62 6,111 21.24 21.24 20.75 2.05 97.95
2025-04-30 20.74 -0.29% 3.45% 35.46 45.14 79,705 20.90 21.00 20.30 62.86 37.14
2025-04-29 20.80 -1.89% 2.60% 33.33 -3.66 79,252 21.00 21.30 20.76 7.41 92.59
2025-04-28 21.20 -3.59% 4.22% 35.89 45.26 69,420 22.00 22.00 21.11 10.11 89.89
2025-04-25 21.99 2.28% 2.79% 57.22 -2.86 241,655 21.66 22.10 21.50 81.67 18.33
2025-04-24 21.50 -1.69% 1.86% 50.00 46.84 60,811 21.90 21.90 21.50 0.00 100.00
2025-04-23 21.87 0.37% 4.31% 62.99 -3.84 322,043 21.90 22.49 21.56 33.33 66.67
2025-04-22 21.79 1.49% 1.95% 46.45 47.58 94,605 21.50 21.92 21.50 69.05 30.95
2025-04-21 21.47 -1.01% 2.07% 39.86 -4.00 60,499 21.69 21.69 21.25 50.00 50.00
2025-04-18 21.69 -0.96% 2.77% 68.39 46.94 2,403 21.90 21.90 21.31 64.42 35.58
2025-04-17 21.90 0.83% 1.39% 78.26 -3.56 6,360 21.75 21.90 21.60 100.00 0.00
2025-04-16 21.72 1.02% 3.24% 79.06 47.36 91,920 21.55 22.00 21.31 59.42 40.58
2025-04-15 21.50 -0.19% 1.86% 77.14 -3.92 83,029 21.69 21.90 21.50 0.00 100.00
2025-04-14 21.54 -1.64% 2.28% 80.11 46.92 15,803 21.51 21.99 21.50 8.16 91.84
2025-04-11 21.90 0.69% 1.85% 100.00 -3.84 103,303 21.98 22.00 21.60 75.00 25.00
2025-04-10 21.75 3.67% 3.88% 68.60 47.64 338,602 21.13 21.95 21.13 75.61 24.39